Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Otelco Cl A (NQ: OTEL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 15.50 15.50 14.75 14.90 31,805 +0.00(+0.00%)
Apr 27, 2018 15.00 15.05 14.90 14.90 11,630 -0.05(-0.33%)
Apr 26, 2018 15.15 15.20 14.80 14.95 48,029 -0.15(-0.99%)
Apr 25, 2018 15.50 15.80 14.97 15.10 45,253 -0.10(-0.66%)
Apr 23, 2018 15.20 15.20 15.20 292 -0.50(-3.18%)
Apr 20, 2018 15.60 15.85 15.58 15.70 4,885 +0.00(+0.00%)
Apr 19, 2018 15.70 15.70 15.70 15.70 514 -0.10(-0.63%)
Apr 18, 2018 15.60 16.00 15.60 15.80 7,169 +0.25(+1.61%)
Apr 17, 2018 16.00 16.25 15.50 15.55 19,632 -0.15(-0.96%)
Apr 16, 2018 15.70 15.85 15.25 15.70 8,611 -0.07(-0.43%)
Apr 13, 2018 15.69 15.77 15.69 15.77 1,052 -0.98(-5.87%)
Apr 12, 2018 15.15 16.75 15.15 16.75 2,537 +1.75(+11.67%)
Apr 11, 2018 15.15 15.15 15.00 15.00 996 -0.25(-1.64%)
Apr 10, 2018 15.08 15.25 15.08 15.25 4,076 -0.10(-0.65%)
Apr 09, 2018 15.80 16.00 15.35 15.35 20,290 -0.55(-3.46%)
Apr 06, 2018 15.02 16.00 14.65 15.90 22,207 +0.65(+4.26%)
Apr 05, 2018 15.40 15.55 15.25 15.25 3,320 -0.70(-4.39%)
Apr 04, 2018 15.25 15.95 15.25 15.95 2,919 +0.85(+5.63%)
Apr 03, 2018 15.05 15.25 15.05 15.10 8,491 +0.20(+1.34%)
Apr 02, 2018 14.90 14.90 14.65 14.90 6,678 +0.00(+0.00%)
Mar 29, 2018 14.90 14.90 14.90 0 -0.06(-0.42%)
Mar 28, 2018 15.00 15.00 14.96 14.96 1,115 +0.06(+0.42%)
Mar 27, 2018 14.65 15.00 14.65 14.90 4,329 +0.35(+2.41%)
Mar 26, 2018 15.05 15.05 14.50 14.55 6,843 -0.75(-4.90%)
Mar 23, 2018 14.90 15.30 14.90 15.30 1,988 +0.00(+0.00%)
Mar 22, 2018 14.90 15.35 14.90 15.30 2,623 +0.30(+2.00%)
Mar 21, 2018 15.25 15.60 14.80 15.00 3,098 -0.40(-2.60%)
Mar 20, 2018 15.05 15.40 14.80 15.40 8,573 +0.05(+0.33%)
Mar 19, 2018 15.30 15.40 14.75 15.35 13,912 +0.05(+0.33%)
Mar 16, 2018 15.45 15.45 14.90 15.30 13,178 +0.00(+0.00%)
Mar 15, 2018 14.70 15.40 14.55 15.30 18,490 +0.68(+4.62%)
Mar 14, 2018 14.95 14.95 14.20 14.62 21,300 -0.33(-2.21%)
Mar 13, 2018 15.00 15.00 14.88 14.95 4,680 +0.05(+0.37%)
Mar 12, 2018 14.80 15.20 14.80 14.90 3,252 +0.10(+0.68%)
Mar 09, 2018 15.10 15.10 14.80 14.80 7,104 -0.32(-2.15%)
Mar 08, 2018 14.85 15.25 14.85 15.12 7,290 -0.03(-0.17%)
Mar 07, 2018 15.25 15.15 8,030 +0.20(+1.34%)
Mar 06, 2018 14.75 15.20 14.50 14.95 23,465 +0.50(+3.46%)
Mar 05, 2018 14.50 14.62 14.30 14.45 21,727 +0.20(+1.40%)
Mar 02, 2018 14.05 14.77 14.05 14.25 20,600 -0.25(-1.72%)
Mar 01, 2018 14.58 15.35 14.25 14.50 10,968 -0.95(-6.15%)
Feb 28, 2018 14.65 15.45 14.30 15.45 12,699 +0.55(+3.69%)
Feb 27, 2018 15.15 15.35 14.75 14.90 23,272 -0.40(-2.61%)
Feb 26, 2018 15.49 15.50 15.30 15.30 5,978 -0.15(-0.97%)
Feb 23, 2018 15.35 15.50 15.35 15.45 5,064 +0.05(+0.32%)
Feb 22, 2018 15.40 15.50 15.30 15.40 6,990 +0.00(+0.00%)
Feb 21, 2018 15.40 15.40 15.15 15.40 2,538 +0.25(+1.65%)
Feb 20, 2018 15.80 15.80 14.51 15.15 11,950 -0.70(-4.42%)
Feb 16, 2018 15.85 15.85 15.85 0 -0.20(-1.25%)
Feb 15, 2018 16.85 16.85 16.05 16.05 2,403 -0.80(-4.75%)
Feb 14, 2018 16.55 17.05 16.55 16.85 12,036 +0.15(+0.90%)
Feb 13, 2018 17.45 17.45 16.11 16.70 22,301 -0.80(-4.57%)
Feb 12, 2018 15.60 17.75 15.42 17.50 68,926 +2.00(+12.90%)
Feb 09, 2018 14.65 15.50 14.60 15.50 20,087 +0.93(+6.39%)
Feb 08, 2018 14.35 14.57 14.33 14.57 6,162 +0.32(+2.24%)
Feb 07, 2018 14.05 14.35 13.80 14.25 22,339 +0.15(+1.06%)
Feb 06, 2018 14.00 14.30 13.55 14.10 34,928 -0.20(-1.40%)
Feb 05, 2018 14.55 14.70 14.05 14.30 6,223 -0.03(-0.21%)
Feb 02, 2018 14.10 14.38 14.10 14.33 20,789 +0.03(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.